Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
24 May 2022 | 68.62 | 68.63 | 67.41 | 68.01 | 68.01 | 150,863 |
23 May 2022 | 68.73 | 69.53 | 68.20 | 69.38 | 69.38 | 522,400 |
20 May 2022 | 69.01 | 69.11 | 66.55 | 68.21 | 68.21 | 384,500 |
19 May 2022 | 68.01 | 69.02 | 67.75 | 68.21 | 68.21 | 486,600 |
18 May 2022 | 70.60 | 70.68 | 68.29 | 68.46 | 68.46 | 297,800 |
17 May 2022 | 71.14 | 71.54 | 70.39 | 71.51 | 71.51 | 295,800 |
16 May 2022 | 70.07 | 70.63 | 69.58 | 69.90 | 69.90 | 402,100 |
13 May 2022 | 69.42 | 70.66 | 69.34 | 70.45 | 70.45 | 365,500 |
12 May 2022 | 67.79 | 69.25 | 67.27 | 68.52 | 68.52 | 533,700 |
11 May 2022 | 69.65 | 70.69 | 68.35 | 68.42 | 68.42 | 525,400 |
10 May 2022 | 70.93 | 71.19 | 69.10 | 69.92 | 69.92 | 493,500 |
09 May 2022 | 70.99 | 71.24 | 69.41 | 69.74 | 69.74 | 511,100 |
06 May 2022 | 72.43 | 72.96 | 71.18 | 72.17 | 72.17 | 385,900 |
05 May 2022 | 75.10 | 75.14 | 72.11 | 72.90 | 72.90 | 403,700 |
04 May 2022 | 73.88 | 76.05 | 73.08 | 75.94 | 75.94 | 343,200 |
03 May 2022 | 73.62 | 74.20 | 73.25 | 73.81 | 73.81 | 428,900 |
02 May 2022 | 72.94 | 73.72 | 71.83 | 73.57 | 73.57 | 521,400 |
29 Apr 2022 | 75.10 | 75.60 | 72.87 | 72.99 | 72.99 | 555,000 |
28 Apr 2022 | 74.80 | 76.26 | 73.98 | 75.90 | 75.90 | 451,200 |
27 Apr 2022 | 74.09 | 74.89 | 73.57 | 73.92 | 73.92 | 460,900 |
26 Apr 2022 | 75.82 | 75.82 | 73.81 | 73.85 | 73.85 | 503,000 |
25 Apr 2022 | 75.32 | 76.31 | 74.55 | 76.30 | 76.30 | 716,200 |
22 Apr 2022 | 77.67 | 77.67 | 75.50 | 75.60 | 75.60 | 756,000 |
21 Apr 2022 | 79.87 | 80.12 | 77.58 | 77.75 | 77.75 | 311,300 |
20 Apr 2022 | 79.53 | 79.59 | 78.84 | 79.03 | 79.03 | 290,300 |
19 Apr 2022 | 77.72 | 79.37 | 77.72 | 79.21 | 79.21 | 254,300 |
18 Apr 2022 | 77.70 | 78.12 | 77.28 | 77.72 | 77.72 | 529,400 |
14 Apr 2022 | 79.15 | 79.23 | 77.88 | 77.92 | 77.92 | 287,200 |
13 Apr 2022 | 77.86 | 79.18 | 77.86 | 79.09 | 79.09 | 243,900 |
12 Apr 2022 | 79.08 | 79.46 | 77.70 | 77.98 | 77.98 | 251,600 |
11 Apr 2022 | 79.06 | 79.21 | 78.26 | 78.33 | 78.33 | 369,200 |
08 Apr 2022 | 79.96 | 80.30 | 79.40 | 79.66 | 79.66 | 322,100 |
07 Apr 2022 | 79.66 | 80.46 | 79.09 | 80.05 | 80.05 | 147,400 |
06 Apr 2022 | 80.06 | 80.27 | 79.20 | 79.80 | 79.80 | 281,500 |
05 Apr 2022 | 81.98 | 82.22 | 80.73 | 80.92 | 80.92 | 180,800 |
04 Apr 2022 | 81.44 | 82.17 | 81.30 | 82.17 | 82.17 | 298,100 |
01 Apr 2022 | 81.42 | 81.42 | 80.65 | 81.30 | 81.30 | 237,900 |
31 Mar 2022 | 82.41 | 82.41 | 81.07 | 81.08 | 81.08 | 274,900 |
30 Mar 2022 | 82.91 | 82.96 | 81.96 | 82.30 | 82.30 | 196,100 |
29 Mar 2022 | 82.52 | 83.24 | 82.27 | 83.13 | 83.13 | 149,300 |
28 Mar 2022 | 80.98 | 81.81 | 80.65 | 81.79 | 81.79 | 219,700 |
25 Mar 2022 | 80.92 | 81.15 | 80.24 | 81.00 | 81.00 | 372,400 |
24 Mar 2022 | 80.09 | 80.88 | 79.78 | 80.85 | 80.85 | 262,100 |
23 Mar 2022 | 80.33 | 80.65 | 79.63 | 79.65 | 79.65 | 345,700 |
22 Mar 2022 | 80.11 | 81.05 | 80.09 | 80.89 | 80.89 | 173,100 |
21 Mar 2022 | 79.92 | 80.36 | 79.06 | 79.74 | 79.74 | 806,400 |
18 Mar 2022 | 78.56 | 80.11 | 78.43 | 80.04 | 80.04 | 397,400 |
18 Mar 2022 | 0.178 Dividend | |||||
17 Mar 2022 | 77.75 | 79.08 | 77.60 | 79.06 | 78.88 | 282,600 |
16 Mar 2022 | 76.68 | 78.11 | 76.00 | 78.08 | 77.90 | 411,900 |
15 Mar 2022 | 74.64 | 76.10 | 74.51 | 75.96 | 75.79 | 340,200 |
14 Mar 2022 | 75.08 | 75.64 | 73.99 | 74.16 | 73.99 | 639,400 |
11 Mar 2022 | 76.55 | 76.83 | 74.78 | 74.84 | 74.67 | 384,500 |
10 Mar 2022 | 75.59 | 76.16 | 75.02 | 76.02 | 75.85 | 311,400 |
09 Mar 2022 | 75.84 | 76.85 | 75.58 | 76.51 | 76.34 | 333,700 |
08 Mar 2022 | 74.63 | 76.15 | 73.63 | 74.15 | 73.98 | 733,200 |
07 Mar 2022 | 77.13 | 77.24 | 74.55 | 74.62 | 74.45 | 776,600 |
04 Mar 2022 | 77.60 | 77.85 | 76.55 | 77.27 | 77.10 | 521,900 |
03 Mar 2022 | 79.42 | 79.42 | 77.90 | 78.24 | 78.06 | 291,600 |
02 Mar 2022 | 77.82 | 79.18 | 77.65 | 78.95 | 78.77 | 210,700 |
01 Mar 2022 | 78.63 | 78.83 | 76.98 | 77.49 | 77.32 | 360,900 |
28 Feb 2022 | 78.07 | 79.11 | 77.78 | 78.83 | 78.65 | 509,900 |
25 Feb 2022 | 77.67 | 79.03 | 77.16 | 79.03 | 78.85 | 303,300 |
24 Feb 2022 | 73.78 | 77.42 | 73.42 | 77.32 | 77.15 | 762,500 |
23 Feb 2022 | 78.07 | 78.17 | 75.75 | 75.88 | 75.71 | 577,100 |
22 Feb 2022 | 77.79 | 78.60 | 76.79 | 77.47 | 77.30 | 556,700 |
18 Feb 2022 | 79.12 | 79.22 | 77.91 | 78.34 | 78.16 | 317,500 |
17 Feb 2022 | 80.36 | 80.36 | 78.86 | 78.95 | 78.77 | 310,400 |
16 Feb 2022 | 80.58 | 81.19 | 80.06 | 80.97 | 80.79 | 338,700 |
15 Feb 2022 | 80.34 | 81.01 | 80.30 | 80.94 | 80.76 | 253,200 |
14 Feb 2022 | 79.40 | 79.94 | 78.74 | 79.42 | 79.24 | 607,600 |
11 Feb 2022 | 81.44 | 81.80 | 79.26 | 79.59 | 79.41 | 331,000 |
10 Feb 2022 | 81.91 | 83.02 | 81.03 | 81.45 | 81.27 | 312,100 |
09 Feb 2022 | 82.35 | 82.96 | 82.35 | 82.94 | 82.75 | 349,600 |
08 Feb 2022 | 80.74 | 81.72 | 80.40 | 81.57 | 81.39 | 356,000 |
07 Feb 2022 | 81.25 | 81.49 | 80.48 | 80.67 | 80.49 | 233,800 |
04 Feb 2022 | 80.55 | 81.73 | 80.04 | 81.08 | 80.90 | 478,400 |
03 Feb 2022 | 81.42 | 81.77 | 80.29 | 80.50 | 80.32 | 843,100 |
02 Feb 2022 | 82.71 | 82.78 | 81.94 | 82.65 | 82.46 | 332,800 |
01 Feb 2022 | 81.83 | 82.19 | 80.92 | 81.95 | 81.77 | 426,800 |
31 Jan 2022 | 79.73 | 81.61 | 79.50 | 81.59 | 81.41 | 371,700 |
28 Jan 2022 | 77.95 | 79.71 | 76.98 | 79.70 | 79.52 | 242,500 |
27 Jan 2022 | 79.18 | 79.58 | 77.33 | 77.52 | 77.35 | 314,700 |
26 Jan 2022 | 79.71 | 80.29 | 77.35 | 78.20 | 78.02 | 472,100 |
25 Jan 2022 | 78.74 | 79.50 | 77.44 | 78.44 | 78.26 | 351,900 |
24 Jan 2022 | 78.04 | 79.84 | 76.06 | 79.79 | 79.61 | 690,300 |
21 Jan 2022 | 80.67 | 81.21 | 79.27 | 79.29 | 79.11 | 501,600 |
20 Jan 2022 | 82.41 | 83.31 | 80.85 | 80.97 | 80.79 | 522,700 |
19 Jan 2022 | 83.10 | 83.49 | 81.85 | 81.93 | 81.75 | 339,400 |
18 Jan 2022 | 83.61 | 83.72 | 82.65 | 82.83 | 82.64 | 473,900 |
14 Jan 2022 | 83.98 | 84.60 | 83.57 | 84.56 | 84.37 | 437,900 |
13 Jan 2022 | 86.28 | 86.36 | 84.43 | 84.61 | 84.42 | 175,800 |
12 Jan 2022 | 86.42 | 86.57 | 85.68 | 86.02 | 85.83 | 309,300 |
11 Jan 2022 | 85.02 | 85.90 | 84.50 | 85.88 | 85.69 | 203,900 |
10 Jan 2022 | 84.45 | 85.10 | 83.18 | 85.02 | 84.83 | 520,300 |
07 Jan 2022 | 85.89 | 85.99 | 84.87 | 85.14 | 84.95 | 303,000 |
06 Jan 2022 | 85.65 | 86.28 | 85.07 | 85.72 | 85.53 | 377,600 |
05 Jan 2022 | 87.81 | 87.81 | 85.78 | 85.83 | 85.64 | 293,000 |
04 Jan 2022 | 88.85 | 88.85 | 87.44 | 87.92 | 87.72 | 318,300 |
03 Jan 2022 | 88.20 | 88.32 | 87.56 | 88.30 | 88.10 | 576,200 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |